Las Vegas Sands Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	45.190	45.490	44.400	45.150	28.256	18,484,600
2011-07-18	44.670	45.430	43.930	44.170	27.643	14,498,800
2011-07-15	44.930	45.210	44.380	45.000	28.162	12,780,400
2011-07-14	44.530	45.060	43.850	44.570	27.893	13,763,500
2011-07-13	43.830	45.290	43.830	44.300	27.724	16,004,300
2011-07-12	43.600	44.490	43.280	43.350	27.130	16,056,100
2011-07-11	45.370	45.980	43.680	43.940	27.499	20,592,500
2011-07-08	44.310	46.080	44.300	46.010	28.794	16,648,300
2011-07-07	44.460	45.670	44.350	45.300	28.350	18,325,600
2011-07-06	43.780	44.090	43.440	43.820	27.424	9,580,400
2011-07-05	43.780	44.350	43.280	44.100	27.599	12,378,600
2011-07-01	42.590	44.050	42.280	43.890	27.468	17,888,300
2011-06-30	41.800	42.570	41.660	42.210	26.416	12,515,900
2011-06-29	42.510	42.600	41.350	41.620	26.047	15,842,000
2011-06-28	40.510	42.290	40.440	42.100	26.347	18,426,200
2011-06-27	39.230	40.500	38.900	40.190	25.152	11,745,200
2011-06-24	39.760	40.020	38.920	39.190	24.526	11,554,900
2011-06-23	38.350	39.590	38.160	39.550	24.751	12,960,500
2011-06-22	39.140	39.990	38.710	39.060	24.445	11,058,200
2011-06-21	38.080	39.290	37.850	39.110	24.476	10,987,900
2011-06-20	37.840	38.300	37.230	37.820	23.669	14,018,500
2011-06-17	38.830	39.070	37.920	38.200	23.907	13,126,900
2011-06-16	38.900	39.430	37.970	38.550	24.126	12,803,100
2011-06-15	39.150	39.950	38.910	39.210	24.539	14,470,500
2011-06-14	39.350	39.920	38.950	39.580	24.770	10,964,700
2011-06-13	38.980	39.500	38.200	38.780	24.270	14,017,300
2011-06-10	39.640	39.640	38.200	38.810	24.288	19,146,400
2011-06-09	40.260	40.540	39.490	39.640	24.808	12,462,400
2011-06-08	40.450	40.810	39.860	40.040	25.058	17,793,300
2011-06-07	40.670	41.090	40.100	40.330	25.240	15,925,800
2011-06-06	41.790	42.680	40.200	40.420	25.296	16,705,200
2011-06-03	41.740	42.760	41.300	42.080	26.335	14,902,800
2011-06-02	41.890	42.630	41.400	42.190	26.404	14,732,500
2011-06-01	41.640	43.220	41.350	41.970	26.266	20,743,100
2011-05-31	42.200	42.200	41.010	41.540	25.997	11,379,300
2011-05-27	41.700	41.990	41.120	41.380	25.897	8,983,000
2011-05-26	40.810	41.900	40.700	41.720	26.110	11,435,100
2011-05-25	39.860	41.100	39.780	40.730	25.490	10,989,300
2011-05-24	40.470	40.560	39.590	39.810	24.914	13,658,300
2011-05-23	41.030	41.110	40.060	40.110	25.102	14,135,200
2011-05-20	42.110	42.390	41.710	41.740	26.122	8,520,600
2011-05-19	42.030	42.400	41.640	41.970	26.266	11,417,200
2011-05-18	41.610	42.150	41.340	41.590	26.028	12,017,400
2011-05-17	41.350	41.690	40.430	41.330	25.865	14,086,700
2011-05-16	42.820	43.280	41.000	41.060	25.696	17,545,300
2011-05-13	43.670	43.930	42.590	42.600	26.660	12,508,200
2011-05-12	43.740	43.950	43.120	43.390	27.155	11,582,000
2011-05-11	43.600	44.880	43.350	44.100	27.599	19,602,700
2011-05-10	43.420	43.550	42.850	43.200	27.036	11,168,700
2011-05-09	43.540	43.730	43.120	43.220	27.048	9,297,300
2011-05-06	43.280	44.120	43.020	43.290	27.092	15,358,100
2011-05-05	42.750	43.470	42.380	42.680	26.710	15,649,000
2011-05-04	42.890	44.080	42.340	42.530	26.616	40,007,300
2011-05-03	47.620	47.790	45.370	45.870	28.707	25,665,900
2011-05-02	47.370	48.250	47.110	47.510	29.733	19,327,000
2011-04-29	46.400	47.080	46.000	47.010	29.420	13,454,300
2011-04-28	46.380	47.050	45.950	46.260	28.951	14,315,300
2011-04-27	46.320	46.590	45.620	46.490	29.095	11,115,900
2011-04-26	46.350	46.350	45.620	46.190	28.907	11,298,200
2011-04-25	45.990	46.370	45.860	45.990	28.782	9,120,500

← NewerPage 65 of 79 · 4,734 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.3000 USD
2026-05-05	0.3000 USD
2026-02-09	0.3000 USD
2025-11-04	0.2500 USD
2025-08-05	0.2500 USD
2025-05-06	0.2500 USD
2025-02-10	0.2500 USD
2024-11-05	0.2000 USD
2024-08-06	0.2000 USD
2024-05-06	0.2000 USD
2024-02-05	0.2000 USD
2023-11-06	0.2000 USD
2023-08-07	0.2000 USD
2020-03-17	0.7900 USD
2019-12-16	0.7700 USD
2019-09-17	0.7700 USD
2019-06-18	0.7700 USD
2019-03-19	0.7700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.